信金中央金庫（8421）の株価チャート
2013/12/26～2014/05/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 05/28 | 189,200 | 189,400 | 188,800 | 189,400 | +0.16% | 67 | 8917億3724万 | +0.21% | 14.22 | 0.51 |
| 05/27 | 189,100 | 189,100 | 188,800 | 189,100 | +0.16% | 37 | 8903億2478万 | +0.05% | 14.2 | 0.51 |
| 05/26 | 188,800 | 189,000 | 188,800 | 188,800 | -0.11% | 84 | 8889億1231万 | -0.12% | 14.18 | 0.51 |
| 05/23 | 189,000 | 189,000 | 188,800 | 189,000 | 0% | 51 | 8898億5395万 | 0% | 14.19 | 0.51 |
| 05/22 | 189,100 | 189,100 | 188,700 | 189,000 | 0% | 93 | 8898億5395万 | +0.01% | 14.19 | 0.51 |
| 05/21 | 188,900 | 189,100 | 188,800 | 189,000 | -0.05% | 27 | 8898億5395万 | +0.02% | 14.19 | 0.51 |
| 05/20 | 189,300 | 189,300 | 188,800 | 189,100 | -0.21% | 59 | 8903億2478万 | +0.08% | 14.2 | 0.51 |
| 05/19 | 189,400 | 189,500 | 188,900 | 189,500 | +0.26% | 131 | 8922億806万 | +0.29% | 14.23 | 0.51 |
| 05/16 | 188,800 | 189,000 | 188,800 | 189,000 | 0% | 63 | 8898億5395万 | +0.05% | 14.19 | 0.51 |
| 05/15 | 189,300 | 189,300 | 188,800 | 189,000 | +0.11% | 85 | 8898億5395万 | +0.05% | 14.19 | 0.51 |
| 05/14 | 189,000 | 189,400 | 188,800 | 188,800 | -0.05% | 75 | 8889億1231万 | -0.05% | 14.18 | 0.51 |
| 05/13 | 189,000 | 189,400 | 188,800 | 188,900 | +0.05% | 49 | 8893億8313万 | 0% | 14.19 | 0.51 |
| 05/12 | 189,500 | 189,500 | 188,800 | 188,800 | 0% | 48 | 8889億1231万 | -0.06% | 14.18 | 0.51 |
| 05/09 | 189,600 | 189,600 | 188,800 | 188,800 | -0.11% | 119 | 8889億1231万 | -0.06% | 14.18 | 0.51 |
| 05/08 | 189,000 | 189,200 | 188,800 | 189,000 | -0.42% | 113 | 8898億5395万 | +0.05% | 14.19 | 0.51 |
| 05/07 | 189,000 | 189,800 | 188,700 | 189,800 | +0.48% | 78 | 8936億2053万 | +0.48% | 14.25 | 0.51 |
| 05/02 | 190,000 | 190,000 | 188,800 | 188,900 | -0.05% | 84 | 8893億8313万 | 0% | 14.19 | 0.51 |
| 05/01 | 189,900 | 189,900 | 188,800 | 189,000 | -0.16% | 157 | 8898億5395万 | +0.03% | 14.19 | 0.51 |
| 04/30 | 189,900 | 189,900 | 189,300 | 189,300 | -0.21% | 29 | 8912億6642万 | +0.09% | 14.22 | 0.51 |
| 04/28 | 189,600 | 189,800 | 188,600 | 189,700 | +0.42% | 43 | 8931億4971万 | +0.23% | 14.25 | 0.51 |
| 04/25 | 188,500 | 189,000 | 188,300 | 188,900 | +0.11% | 132 | 8893億8313万 | -0.25% | 14.19 | 0.51 |
| 04/24 | 188,600 | 189,300 | 188,500 | 188,700 | +0.05% | 152 | 8884億4149万 | -0.43% | 14.17 | 0.51 |
| 04/23 | 189,800 | 189,800 | 188,600 | 188,600 | +0.05% | 61 | 8879億7066万 | -0.56% | 14.16 | 0.5 |
| 04/22 | 188,500 | 189,700 | 188,500 | 188,500 | -0.11% | 69 | 8874億9984万 | -0.7% | 14.16 | 0.5 |
| 04/21 | 189,200 | 189,200 | 188,500 | 188,700 | -0.26% | 68 | 8884億4149万 | -0.67% | 14.17 | 0.51 |
| 04/18 | 190,000 | 190,000 | 189,000 | 189,200 | -0.16% | 66 | 8907億9560万 | -0.48% | 14.21 | 0.51 |
| 04/17 | 188,500 | 189,500 | 188,400 | 189,500 | +0.58% | 44 | 8922億806万 | -0.39% | 14.23 | 0.51 |
| 04/16 | 188,400 | 189,000 | 188,400 | 188,400 | 0% | 33 | 8870億2902万 | -1.02% | 14.15 | 0.5 |
| 04/15 | 189,000 | 189,000 | 188,400 | 188,400 | 0% | 52 | 8870億2902万 | -1.1% | 14.15 | 0.5 |
| 04/14 | 189,000 | 189,500 | 188,400 | 188,400 | -0.32% | 116 | 8870億2902万 | -1.17% | 14.15 | 0.5 |
| 04/11 | 188,500 | 189,300 | 188,400 | 189,000 | +0.05% | 87 | 8898億5395万 | -0.94% | 14.19 | 0.51 |
| 04/10 | 188,700 | 189,000 | 188,500 | 188,900 | +0.16% | 40 | 8893億8313万 | -1.04% | 14.19 | 0.51 |
| 04/09 | 189,900 | 189,900 | 188,500 | 188,600 | -0.21% | 43 | 8879億7066万 | -1.26% | 14.16 | 0.5 |
| 04/08 | 188,500 | 189,000 | 188,500 | 189,000 | +0.27% | 57 | 8898億5395万 | -1.11% | 14.19 | 0.51 |
| 04/07 | 189,900 | 189,900 | 188,500 | 188,500 | -0.21% | 99 | 8874億9984万 | -1.43% | 14.16 | 0.5 |
| 04/04 | 190,000 | 190,000 | 188,800 | 188,900 | -0.11% | 100 | 8893億8313万 | -1.28% | 14.19 | 0.51 |
| 04/03 | 189,500 | 190,000 | 188,800 | 189,100 | +0.11% | 101 | 8903億2478万 | -1.26% | 14.2 | 0.51 |
| 04/02 | 189,400 | 189,400 | 188,700 | 188,900 | +0.05% | 73 | 8893億8313万 | -1.41% | 14.19 | 0.51 |
| 04/01 | 188,600 | 188,800 | 188,500 | 188,800 | 0% | 120 | 8889億1231万 | -1.52% | 14.18 | 0.51 |
| 03/31 | 190,100 | 190,200 | 188,800 | 188,800 | -0.63% | 163 | 8889億1231万 | -1.56% | 23.63 | 0.6 |
| 03/28 | 190,100 | 190,300 | 190,000 | 190,000 | 0% | 92 | 8945億6218万 | -0.99% | 23.78 | 0.6 |
| 03/27 | 187,000 | 190,000 | 186,500 | 190,000 | -1.81% | 275 | 8945億6218万 | -1.01% | 23.78 | 0.6 |
| 03/26 | 192,700 | 193,600 | 191,900 | 193,500 | +0.42% | 274 | 9110億4095万 | +0.78% | 24.22 | 0.61 |
| 03/25 | 192,700 | 192,800 | 192,300 | 192,700 | +0.1% | 257 | 9072億7437万 | +0.41% | 24.12 | 0.61 |
| 03/24 | 192,500 | 192,700 | 192,400 | 192,500 | 0% | 285 | 9063億3273万 | +0.34% | 24.1 | 0.61 |
| 03/20 | 192,300 | 192,600 | 192,200 | 192,500 | +0.16% | 101 | 9063億3273万 | +0.36% | 24.1 | 0.61 |
| 03/19 | 192,500 | 192,500 | 192,000 | 192,200 | -0.16% | 241 | 9049億2026万 | +0.23% | 24.06 | 0.61 |
| 03/18 | 192,600 | 192,600 | 192,100 | 192,500 | 0% | 113 | 9063億3273万 | +0.41% | 24.1 | 0.61 |
| 03/17 | 192,000 | 192,700 | 192,000 | 192,500 | +0.21% | 178 | 9063億3273万 | +0.43% | 24.1 | 0.61 |
| 03/14 | 192,200 | 192,500 | 192,000 | 192,100 | -0.05% | 94 | 9044億4944万 | +0.24% | 24.05 | 0.61 |
| 03/13 | 192,400 | 192,400 | 192,000 | 192,200 | 0% | 95 | 9049億2026万 | +0.31% | 24.06 | 0.61 |
| 03/12 | 192,500 | 192,500 | 192,100 | 192,200 | 0% | 150 | 9049億2026万 | +0.32% | 24.06 | 0.61 |
| 03/11 | 192,100 | 192,600 | 192,000 | 192,200 | +0.16% | 113 | 9049億2026万 | +0.37% | 24.06 | 0.61 |
| 03/10 | 192,100 | 192,200 | 191,900 | 191,900 | -0.1% | 186 | 9035億780万 | +0.22% | 24.02 | 0.61 |
| 03/07 | 192,000 | 193,200 | 192,000 | 192,100 | +0.21% | 193 | 9044億4944万 | +0.33% | 24.05 | 0.61 |
| 03/06 | 192,800 | 193,200 | 191,600 | 191,700 | -0.16% | 98 | 9025億6615万 | +0.14% | 24 | 0.6 |
| 03/05 | 191,400 | 192,000 | 191,400 | 192,000 | +0.47% | 228 | 9039億7862万 | +0.3% | 24.03 | 0.61 |
| 03/04 | 192,900 | 192,900 | 191,100 | 191,100 | -0.42% | 93 | 8997億4122万 | -0.15% | 23.92 | 0.6 |
| 03/03 | 194,000 | 194,000 | 191,600 | 191,900 | +0.16% | 197 | 9035億780万 | +0.27% | 24.02 | 0.61 |
| 02/28 | 192,900 | 193,000 | 191,600 | 191,600 | -0.67% | 185 | 9020億9533万 | +0.12% | 23.98 | 0.6 |
| 02/27 | 192,800 | 193,000 | 192,200 | 192,900 | +0.84% | 158 | 9082億1602万 | +0.78% | 24.15 | 0.61 |
| 02/26 | 191,800 | 192,000 | 191,000 | 191,300 | -0.1% | 140 | 9006億8286万 | -0.04% | 23.95 | 0.6 |
| 02/25 | 191,500 | 191,500 | 191,000 | 191,500 | +0.26% | 83 | 9016億2451万 | +0.05% | 23.97 | 0.6 |
| 02/24 | 191,400 | 191,600 | 190,000 | 191,000 | -0.21% | 140 | 8992億7040万 | -0.2% | 23.91 | 0.6 |
| 02/21 | 191,400 | 191,500 | 190,600 | 191,400 | +0.1% | 104 | 9011億5369万 | +0.03% | 23.96 | 0.6 |
| 02/20 | 191,300 | 191,500 | 190,900 | 191,200 | 0% | 151 | 9002億1204万 | -0.05% | 23.93 | 0.6 |
| 02/19 | 191,300 | 191,800 | 191,100 | 191,200 | -0.1% | 108 | 9002億1204万 | -0.02% | 23.93 | 0.6 |
| 02/18 | 191,500 | 191,700 | 191,200 | 191,400 | +0.1% | 103 | 9011億5369万 | +0.1% | 23.96 | 0.6 |
| 02/17 | 191,500 | 191,500 | 191,100 | 191,200 | -0.16% | 64 | 9002億1204万 | +0.03% | 23.93 | 0.6 |
| 02/14 | 191,100 | 191,500 | 191,000 | 191,500 | +0.21% | 116 | 9016億2451万 | +0.21% | 23.97 | 0.6 |
| 02/13 | 191,500 | 191,500 | 191,100 | 191,100 | -0.1% | 46 | 8997億4122万 | +0.01% | 23.92 | 0.6 |
| 02/12 | 191,500 | 191,800 | 191,300 | 191,300 | -0.1% | 86 | 9006億8286万 | +0.13% | 23.95 | 0.6 |
| 02/10 | 191,400 | 191,700 | 191,400 | 191,500 | 0% | 77 | 9016億2451万 | +0.25% | 23.97 | 0.6 |
| 02/07 | 191,400 | 191,800 | 190,800 | 191,500 | +0.1% | 47 | 9016億2451万 | +0.31% | 23.97 | 0.6 |
| 02/06 | 191,000 | 191,500 | 190,200 | 191,300 | -0.21% | 38 | 9006億8286万 | +0.37% | 23.95 | 0.6 |
| 02/05 | 189,900 | 192,000 | 189,800 | 191,700 | +1% | 183 | 9025億6615万 | +0.82% | 24 | 0.6 |
| 02/04 | 190,700 | 191,000 | 189,800 | 189,800 | -0.99% | 288 | 8936億2053万 | +0.13% | 23.76 | 0.6 |
| 02/03 | 191,200 | 192,000 | 190,800 | 191,700 | -0.1% | 172 | 9025億6615万 | +1.41% | 24 | 0.6 |
| 01/31 | 191,200 | 191,900 | 191,000 | 191,900 | +0.47% | 152 | 9035億780万 | +1.84% | 24.02 | 0.61 |
| 01/30 | 191,800 | 191,800 | 190,800 | 191,000 | -0.42% | 153 | 8992億7040万 | +1.7% | 23.91 | 0.6 |
| 01/29 | 191,500 | 191,900 | 191,200 | 191,800 | +0.52% | 58 | 9030億3697万 | +2.46% | 24.01 | 0.6 |
| 01/28 | 191,000 | 192,000 | 190,800 | 190,800 | -0.1% | 102 | 8983億2875万 | +2.28% | 23.88 | 0.6 |
| 01/27 | 191,700 | 192,400 | 190,900 | 191,000 | -0.42% | 365 | 8992億7040万 | +2.72% | 23.91 | 0.6 |
| 01/24 | 192,500 | 193,000 | 191,600 | 191,800 | -0.26% | 235 | 9030億3697万 | +3.5% | 24.01 | 0.6 |
| 01/23 | 191,500 | 192,700 | 191,500 | 192,300 | +0.16% | 101 | 9053億9109万 | +4.14% | 24.07 | 0.61 |
| 01/22 | 192,100 | 192,500 | 191,000 | 192,000 | 0% | 194 | 9039億7862万 | +4.36% | 24.03 | 0.61 |
| 01/21 | 192,000 | 192,300 | 191,800 | 192,000 | +0.52% | 252 | 9039億7862万 | +4.75% | 24.03 | 0.61 |
| 01/20 | 190,900 | 191,000 | 190,200 | 191,000 | +0.32% | 251 | 8992億7040万 | +4.58% | 23.91 | 0.6 |
| 01/17 | 189,800 | 190,400 | 189,800 | 190,400 | +0.26% | 243 | 8964億4546万 | +4.61% | 23.83 | 0.6 |
| 01/16 | 190,000 | 190,200 | 189,800 | 189,900 | -0.05% | 105 | 8940億9135万 | +4.68% | 23.77 | 0.6 |
| 01/15 | 190,000 | 190,100 | 189,700 | 190,000 | -0.05% | 138 | 8945億6218万 | +5.08% | 23.78 | 0.6 |
| 01/14 | 190,000 | 190,100 | 189,000 | 190,100 | 0% | 302 | 8950億3300万 | +5.47% | 23.8 | 0.6 |
| 01/10 | 190,100 | 190,300 | 189,900 | 190,100 | +0.05% | 198 | 8950億3300万 | +5.82% | 23.8 | 0.6 |
| 01/09 | 190,900 | 191,000 | 190,000 | 190,000 | -0.47% | 216 | 8945億6218万 | +6.12% | 23.78 | 0.6 |
| 01/08 | 190,600 | 190,900 | 190,000 | 190,900 | +0.21% | 314 | 8987億9957万 | +6.99% | 23.9 | 0.6 |
| 01/07 | 190,600 | 190,900 | 190,000 | 190,500 | 0% | 244 | 8969億1629万 | +7.16% | 23.85 | 0.6 |
| 01/06 | 190,500 | 191,800 | 189,200 | 190,500 | +0.9% | 309 | 8969億1629万 | +7.56% | 23.85 | 0.6 |
| 2013 |
| 12/30 | 187,600 | 188,900 | 185,200 | 188,800 | +2.83% | 367 | 8889億1231万 | +6.99% | 23.63 | 0.6 |
| 12/27 | 185,000 | 185,500 | 182,100 | 183,600 | +2% | 426 | 8644億2955万 | +4.39% | 22.98 | 0.58 |
| 12/26 | 177,600 | 181,000 | 177,600 | 180,000 | +1.75% | 246 | 8474億7996万 | +2.57% | 22.53 | 0.57 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
